NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:96.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011C00096000 | 2024-10-09 3:19PM EDT | 2024-10-11 | 36.45 | 36.30 | 36.95 | +0.31 | +0.86% | 15 | 172 | 244.53% |
| NVDA241018C00096000 | 2024-10-09 11:16AM EDT | 2024-10-18 | 36.90 | 36.70 | 36.95 | -0.25 | -0.67% | 270 | 2,920 | 105.08% |
| NVDA241025C00096000 | 2024-10-09 2:02PM EDT | 2024-10-25 | 36.12 | 36.85 | 37.10 | -0.23 | -0.63% | 59 | 191 | 87.70% |
| NVDA241101C00096000 | 2024-10-08 12:31PM EDT | 2024-11-01 | 37.05 | 37.05 | 37.45 | 0.00 | - | 11 | 50 | 82.72% |
| NVDA241108C00096000 | 2024-10-08 11:05AM EDT | 2024-11-08 | 37.61 | 37.10 | 38.00 | 0.00 | - | 3 | 3 | 79.49% |
| NVDA241115C00096000 | 2024-10-08 10:55AM EDT | 2024-11-15 | 38.00 | 37.45 | 37.75 | +0.40 | +1.06% | 1 | 2,324 | 72.51% |
| NVDA241220C00096000 | 2024-10-09 3:23PM EDT | 2024-12-20 | 38.85 | 38.40 | 39.60 | -0.35 | -0.89% | 63 | 2,903 | 66.99% |
| NVDA250117C00096000 | 2024-10-09 3:56PM EDT | 2025-01-17 | 40.05 | 39.70 | 40.65 | -0.37 | -0.92% | 685 | 5,228 | 65.28% |
| NVDA250221C00096000 | 2024-10-09 10:18AM EDT | 2025-02-21 | 42.46 | 41.15 | 41.85 | +0.72 | +1.72% | 20 | 1,018 | 63.50% |
| NVDA250321C00096000 | 2024-10-09 12:11PM EDT | 2025-03-21 | 42.48 | 42.35 | 43.05 | -0.42 | -0.98% | 36 | 3,519 | 63.39% |
| NVDA250620C00096000 | 2024-10-09 2:58PM EDT | 2025-06-20 | 45.85 | 45.80 | 46.00 | -0.80 | -1.71% | 4 | 1,739 | 61.90% |
| NVDA250919C00096000 | 2024-10-07 1:45PM EDT | 2025-09-19 | 46.70 | 48.55 | 48.90 | 0.00 | - | 9 | 718 | 61.06% |
| NVDA251219C00096000 | 2024-10-08 10:41AM EDT | 2025-12-19 | 50.95 | 51.25 | 51.60 | 0.00 | - | 1 | 1,327 | 60.90% |
| NVDA260116C00096000 | 2024-10-09 3:11PM EDT | 2026-01-16 | 52.20 | 52.05 | 52.35 | +0.10 | +0.19% | 46 | 2,143 | 60.84% |
| NVDA260618C00096000 | 2024-10-07 1:34PM EDT | 2026-06-18 | 53.84 | 55.90 | 56.40 | 0.00 | - | 2 | 6,872 | 60.72% |
| NVDA261218C00096000 | 2024-10-09 11:00AM EDT | 2026-12-18 | 61.00 | 60.00 | 60.45 | +13.48 | +28.37% | 75 | 903 | 60.51% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241011P00096000 | 2024-10-09 3:54PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1,467 | 4,280 | 175.00% |
| NVDA241018P00096000 | 2024-10-09 3:51PM EDT | 2024-10-18 | 0.06 | 0.05 | 0.06 | 0.00 | - | 135 | 5,974 | 89.06% |
| NVDA241025P00096000 | 2024-10-09 12:13PM EDT | 2024-10-25 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 83 | 807 | 73.83% |
| NVDA241101P00096000 | 2024-10-09 1:11PM EDT | 2024-11-01 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 32 | 371 | 66.89% |
| NVDA241108P00096000 | 2024-10-09 2:19PM EDT | 2024-11-08 | 0.36 | 0.31 | 0.33 | 0.00 | - | 16 | 183 | 63.87% |
| NVDA241115P00096000 | 2024-10-09 1:59PM EDT | 2024-11-15 | 0.46 | 0.42 | 0.44 | 0.00 | - | 27 | 5,561 | 60.84% |
| NVDA241122P00096000 | 2024-10-09 3:58PM EDT | 2024-11-22 | 0.75 | 0.74 | 0.82 | -0.16 | -17.58% | 17 | 2,747 | 63.45% |
| NVDA241220P00096000 | 2024-10-09 2:09PM EDT | 2024-12-20 | 1.42 | 1.34 | 1.37 | 0.00 | - | 15 | 7,541 | 56.98% |
| NVDA250117P00096000 | 2024-10-09 3:07PM EDT | 2025-01-17 | 2.01 | 1.92 | 1.96 | -0.06 | -2.90% | 58 | 14,412 | 53.58% |
| NVDA250221P00096000 | 2024-10-09 1:51PM EDT | 2025-02-21 | 2.95 | 2.94 | 3.00 | -0.19 | -6.05% | 14 | 2,040 | 52.89% |
| NVDA250321P00096000 | 2024-10-09 12:05PM EDT | 2025-03-21 | 3.95 | 3.80 | 3.90 | -0.05 | -1.25% | 13 | 7,230 | 52.84% |
| NVDA250620P00096000 | 2024-10-09 11:20AM EDT | 2025-06-20 | 5.86 | 5.85 | 5.95 | -0.31 | -5.02% | 183 | 7,396 | 50.25% |
| NVDA250919P00096000 | 2024-10-09 3:53PM EDT | 2025-09-19 | 7.70 | 7.65 | 7.75 | -0.15 | -1.91% | 20 | 1,895 | 48.76% |
| NVDA251219P00096000 | 2024-10-09 12:24PM EDT | 2025-12-19 | 9.58 | 9.40 | 9.55 | -0.02 | -0.21% | 1 | 1,586 | 48.03% |
| NVDA260116P00096000 | 2024-10-08 3:53PM EDT | 2026-01-16 | 9.87 | 9.80 | 9.95 | -0.25 | -2.47% | 10 | 887 | 47.54% |
| NVDA260618P00096000 | 2024-10-09 10:02AM EDT | 2026-06-18 | 12.45 | 12.25 | 12.45 | -1.03 | -7.64% | 11 | 472 | 46.46% |
| NVDA261218P00096000 | 2024-10-09 11:18AM EDT | 2026-12-18 | 14.71 | 14.65 | 14.85 | -0.74 | -4.79% | 41 | 1,401 | 45.12% |
© 2024 Yahoo. All rights reserved.